SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:670.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00670000 | 2024-04-23 11:17AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,222 | 23.24% |
| SPY240920C00670000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 1,287 | 14.94% |
| SPY241220C00670000 | 2024-05-06 10:55AM EDT | 2024-12-20 | 0.17 | 0.15 | 0.17 | 0.00 | - | 12 | 1,784 | 13.53% |
| SPY241231C00670000 | 2024-04-22 3:55PM EDT | 2024-12-31 | 0.16 | 0.16 | 0.19 | 0.00 | - | 1 | 2 | 13.38% |
| SPY250117C00670000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 0.24 | 0.21 | 0.24 | 0.00 | - | 9 | 10,242 | 13.32% |
| SPY250321C00670000 | 2024-05-07 1:15PM EDT | 2025-03-21 | 0.59 | 0.52 | 0.55 | 0.00 | - | 3 | 4,861 | 13.39% |
| SPY250331C00670000 | 2024-04-03 3:05PM EDT | 2025-03-31 | 1.67 | 0.52 | 0.57 | 0.00 | - | 1 | 2 | 13.26% |
| SPY250620C00670000 | 2024-05-06 11:29AM EDT | 2025-06-20 | 1.28 | 1.35 | 1.40 | 0.00 | - | 2 | 103 | 13.83% |
| SPY250919C00670000 | 2024-05-07 1:28PM EDT | 2025-09-19 | 2.96 | 2.79 | 2.88 | 0.00 | - | 5 | 12 | 14.50% |
| SPY251219C00670000 | 2024-05-08 3:30PM EDT | 2025-12-19 | 4.66 | 4.66 | 5.06 | 0.00 | - | 4 | 162 | 15.29% |
| SPY260116C00670000 | 2024-05-06 11:07AM EDT | 2026-01-16 | 5.13 | 4.86 | 6.14 | 0.00 | - | 1 | 213 | 15.75% |
| SPY261218C00670000 | 2024-05-06 3:36PM EDT | 2026-12-18 | 16.08 | 15.80 | 17.30 | 0.00 | - | 3 | 282 | 17.78% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00670000 | 2023-11-09 4:38PM EDT | 2024-06-21 | 236.20 | 209.37 | 212.88 | 0.00 | - | - | 0 | 149.25% |
| SPY240920P00670000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 235.27 | 209.37 | 212.88 | 0.00 | - | - | 0 | 85.22% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 2024-12-20 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 99.77% |
| SPY241231P00670000 | 2024-04-29 3:50PM EDT | 2024-12-31 | 161.07 | 150.18 | 151.21 | 0.00 | - | 1 | 0 | 13.33% |
| SPY250117P00670000 | 2024-04-04 3:56PM EDT | 2025-01-17 | 156.05 | 157.18 | 158.74 | 0.00 | - | 1 | 0 | 26.24% |
| SPY251219P00670000 | 2023-07-21 4:06PM EDT | 2025-12-19 | 217.00 | 231.00 | 236.00 | 0.00 | - | 2 | 0 | 50.36% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 2026-01-16 | 216.04 | 200.00 | 204.84 | 0.00 | - | 1 | 0 | 37.44% |
| SPY261218P00670000 | 2024-05-07 1:44PM EDT | 2026-12-18 | 152.03 | 148.50 | 153.50 | 0.00 | - | 1 | 0 | 10.25% |
© 2024 Yahoo. All rights reserved.